Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

loanDepot, Inc. Class A Common Stock (NY:LDI)

1.885 +0.045 (+2.45%)

Streaming Delayed Price Updated: 10:44 AM EDT, Aug 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	1.880	1.920	1.810	1.840	1,081,639	-0.04(-2.13%)
Aug 18, 2025	1.980	2.050	1.850	1.880	1,806,441	-0.09(-4.57%)
Aug 15, 2025	2.050	2.080	1.940	1.970	1,190,622	-0.02(-1.01%)
Aug 14, 2025	1.830	2.000	1.770	1.990	1,605,435	+0.00(+0.00%)
Aug 13, 2025	1.960	2.020	1.895	1.990	2,781,266	+0.07(+3.65%)
Aug 12, 2025	1.750	1.970	1.700	1.920	2,652,329	+0.21(+12.28%)
Aug 11, 2025	1.690	1.790	1.680	1.710	1,103,911	-0.02(-1.16%)
Aug 08, 2025	1.630	1.780	1.460	1.730	2,500,536	-0.01(-0.57%)
Aug 07, 2025	1.960	1.961	1.740	1.740	1,945,158	-0.14(-7.45%)
Aug 06, 2025	1.920	1.930	1.820	1.880	1,220,076	-0.04(-2.08%)
Aug 05, 2025	1.800	1.940	1.730	1.920	2,026,489	+0.13(+7.26%)
Aug 04, 2025	1.680	1.830	1.660	1.790	1,070,507	+0.11(+6.55%)
Aug 01, 2025	1.610	1.745	1.593	1.680	1,966,282	+0.09(+5.66%)
Jul 31, 2025	1.590	1.670	1.560	1.590	1,147,278	+0.00(+0.00%)
Jul 30, 2025	1.760	1.775	1.570	1.590	1,595,176	-0.15(-8.62%)
Jul 29, 2025	1.850	1.850	1.690	1.740	1,117,444	+0.05(+2.96%)
Jul 28, 2025	1.750	1.786	1.670	1.690	1,161,889	-0.09(-5.06%)
Jul 25, 2025	1.770	1.790	1.690	1.780	1,875,093	-0.03(-1.66%)
Jul 24, 2025	1.990	2.000	1.780	1.810	2,556,954	-0.19(-9.50%)
Jul 23, 2025	2.130	2.130	1.920	2.000	3,559,998	+0.02(+1.01%)
Jul 22, 2025	1.940	2.030	1.920	1.980	2,068,997	+0.04(+2.06%)
Jul 21, 2025	1.930	2.080	1.900	1.940	4,975,365	+0.06(+3.19%)
Jul 18, 2025	1.830	2.010	1.800	1.880	3,872,562	+0.24(+14.63%)
Jul 17, 2025	1.660	1.679	1.539	1.640	2,920,534	-0.04(-2.38%)
Jul 16, 2025	1.470	1.720	1.450	1.680	2,226,926	+0.22(+15.07%)
Jul 15, 2025	1.550	1.577	1.450	1.460	650,875	-0.06(-3.95%)
Jul 14, 2025	1.490	1.520	1.455	1.520	636,836	+0.04(+2.70%)
Jul 11, 2025	1.510	1.541	1.460	1.480	826,659	-0.04(-2.63%)
Jul 10, 2025	1.490	1.550	1.450	1.520	843,610	+0.00(+0.00%)
Jul 09, 2025	1.410	1.540	1.410	1.520	1,766,303	+0.13(+9.35%)
Jul 08, 2025	1.290	1.430	1.290	1.390	1,164,633	+0.09(+6.92%)
Jul 07, 2025	1.290	1.325	1.260	1.300	542,749	+0.02(+1.56%)
Jul 03, 2025	1.330	1.350	1.265	1.280	548,795	-0.04(-3.03%)
Jul 02, 2025	1.300	1.340	1.290	1.320	574,897	+0.03(+2.33%)
Jul 01, 2025	1.250	1.300	1.240	1.290	638,535	+0.02(+1.57%)
Jun 30, 2025	1.290	1.300	1.220	1.270	1,095,787	-0.04(-3.05%)
Jun 27, 2025	1.320	1.320	1.260	1.310	10,866,065	+0.01(+0.77%)
Jun 26, 2025	1.330	1.350	1.260	1.300	1,348,048	+0.00(+0.00%)
Jun 25, 2025	1.400	1.440	1.280	1.300	1,480,711	-0.08(-5.80%)
Jun 24, 2025	1.380	1.450	1.370	1.380	1,035,874	+0.03(+2.22%)
Jun 23, 2025	1.400	1.400	1.325	1.350	961,973	-0.06(-4.26%)
Jun 20, 2025	1.410	1.440	1.370	1.410	1,373,209	-0.01(-0.70%)
Jun 18, 2025	1.380	1.470	1.350	1.420	788,659	+0.08(+5.97%)
Jun 17, 2025	1.430	1.457	1.335	1.340	1,006,667	-0.07(-4.96%)
Jun 16, 2025	1.320	1.450	1.320	1.410	519,221	+0.07(+5.22%)
Jun 13, 2025	1.410	1.410	1.340	1.340	710,132	-0.10(-6.94%)
Jun 12, 2025	1.520	1.540	1.420	1.440	798,222	-0.09(-5.88%)
Jun 11, 2025	1.390	1.550	1.380	1.530	1,407,070	+0.16(+11.68%)
Jun 10, 2025	1.320	1.440	1.310	1.370	876,605	+0.07(+5.38%)
Jun 09, 2025	1.320	1.335	1.280	1.300	533,087	+0.00(+0.00%)
Jun 06, 2025	1.260	1.310	1.260	1.300	489,708	+0.04(+3.17%)
Jun 05, 2025	1.260	1.330	1.240	1.260	462,774	-0.01(-0.79%)
Jun 04, 2025	1.200	1.290	1.190	1.270	502,658	+0.07(+5.83%)
Jun 03, 2025	1.260	1.271	1.200	1.200	365,575	-0.06(-4.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

loanDepot, Inc. Class A Common Stock (NY:LDI)

Historical Prices